3.28
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.26 | 7.67M |
| December 24, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.24 | 9.7M |
| December 23, 2025 | 3.29 | 3.26 | 3.26 | 3.3 | 3.24 | 10.01M |
| December 22, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.25 | 10.34M |
| December 19, 2025 | 3.23 | 3.29 | 3.29 | 3.3 | 3.2 | 15.49M |
| December 18, 2025 | 3.19 | 3.19 | 3.19 | 3.24 | 3.18 | 9.7M |
| December 17, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.14 | 14.28M |
| December 16, 2025 | 3.3 | 3.2 | 3.2 | 3.31 | 3.19 | 20.3M |
| December 15, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.26 | 13.28M |
| December 12, 2025 | 3.32 | 3.29 | 3.29 | 3.34 | 3.29 | 19.53M |
| December 11, 2025 | 3.42 | 3.32 | 3.32 | 3.42 | 3.31 | 20.71M |
| December 10, 2025 | 3.33 | 3.39 | 3.39 | 3.41 | 3.33 | 19.15M |
| December 09, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.34 | 23.66M |
| December 08, 2025 | 3.42 | 3.47 | 3.47 | 3.51 | 3.4 | 29.49M |
| December 05, 2025 | 3.35 | 3.41 | 3.41 | 3.44 | 3.31 | 20.62M |
| December 04, 2025 | 3.3 | 3.35 | 3.35 | 3.45 | 3.3 | 25.19M |
| December 03, 2025 | 3.38 | 3.45 | 3.45 | 3.53 | 3.38 | 52.25M |
| December 02, 2025 | 3.33 | 3.38 | 3.38 | 3.38 | 3.27 | 25.76M |
| December 01, 2025 | 3.32 | 3.35 | 3.35 | 3.37 | 3.3 | 20.97M |
| November 28, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.25 | 21.63M |
| November 27, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.24 | 18.46M |
| November 26, 2025 | 3.35 | 3.29 | 3.29 | 3.37 | 3.28 | 25.19M |
| November 25, 2025 | 3.32 | 3.35 | 3.35 | 3.36 | 3.29 | 23.17M |
| November 24, 2025 | 3.34 | 3.32 | 3.32 | 3.37 | 3.27 | 25.16M |
| November 21, 2025 | 3.36 | 3.34 | 3.34 | 3.42 | 3.27 | 42.48M |
| November 20, 2025 | 3.46 | 3.4 | 3.4 | 3.49 | 3.38 | 34.35M |
| November 19, 2025 | 3.66 | 3.46 | 3.46 | 3.68 | 3.45 | 63.19M |
| November 18, 2025 | 3.76 | 3.65 | 3.65 | 3.84 | 3.62 | 69.44M |
| November 17, 2025 | 3.75 | 3.83 | 3.83 | 3.89 | 3.68 | 86.34M |
| November 14, 2025 | 3.72 | 3.73 | 3.73 | 4 | 3.71 | 122.01M |
| November 13, 2025 | 3.95 | 3.81 | 3.81 | 3.97 | 3.71 | 156.73M |
| November 12, 2025 | 3.79 | 3.95 | 3.95 | 3.95 | 3.72 | 158.32M |
| November 11, 2025 | 3.27 | 3.59 | 3.59 | 3.59 | 3.26 | 48.43M |
| November 10, 2025 | 3.23 | 3.26 | 3.26 | 3.26 | 3.2 | 11.65M |
| November 07, 2025 | 3.25 | 3.22 | 3.22 | 3.27 | 3.2 | 13.31M |
| November 06, 2025 | 3.1 | 3.22 | 3.22 | 3.24 | 3.1 | 15.93M |
| November 05, 2025 | 3.12 | 3.19 | 3.19 | 3.2 | 3.11 | 16.7M |
| November 04, 2025 | 3.13 | 3.14 | 3.14 | 3.16 | 3.11 | 15.39M |
| November 03, 2025 | 3.11 | 3.12 | 3.12 | 3.15 | 3.09 | 12.81M |
| October 31, 2025 | 3.1 | 3.12 | 3.12 | 3.15 | 3.1 | 17.52M |
| October 30, 2025 | 3.2 | 3.08 | 3.08 | 3.21 | 3.07 | 27.13M |
| October 29, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.15 | 12.44M |
| October 28, 2025 | 3.22 | 3.2 | 3.2 | 3.24 | 3.19 | 13.89M |
| October 27, 2025 | 3.27 | 3.23 | 3.23 | 3.29 | 3.22 | 17.38M |
| October 24, 2025 | 3.27 | 3.25 | 3.25 | 3.3 | 3.22 | 19.22M |
| October 23, 2025 | 3.33 | 3.28 | 3.28 | 3.34 | 3.26 | 15.67M |
| October 22, 2025 | 3.3 | 3.33 | 3.33 | 3.34 | 3.28 | 17.79M |
| October 21, 2025 | 3.21 | 3.31 | 3.31 | 3.32 | 3.21 | 19.77M |
| October 20, 2025 | 3.2 | 3.22 | 3.22 | 3.24 | 3.19 | 12M |
| October 17, 2025 | 3.25 | 3.18 | 3.18 | 3.28 | 3.18 | 17.55M |
| October 16, 2025 | 3.19 | 3.25 | 3.25 | 3.26 | 3.18 | 19.7M |
| October 15, 2025 | 3.18 | 3.2 | 3.2 | 3.23 | 3.16 | 13.62M |
| October 14, 2025 | 3.2 | 3.18 | 3.18 | 3.25 | 3.17 | 19.22M |
| October 13, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.1 | 18.42M |
| October 10, 2025 | 3.18 | 3.22 | 3.22 | 3.24 | 3.16 | 17.68M |
| October 09, 2025 | 3.2 | 3.17 | 3.17 | 3.22 | 3.12 | 19.05M |
| September 30, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.16 | 15.7M |
| September 29, 2025 | 3.14 | 3.2 | 3.2 | 3.2 | 3.06 | 20.28M |
| September 26, 2025 | 3.06 | 3.14 | 3.14 | 3.18 | 3.06 | 17.78M |
| September 25, 2025 | 3.14 | 3.08 | 3.08 | 3.14 | 3.07 | 13.61M |